CTCP Cao su Sao Vàng (src)

49
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-17) 		-2.50 -4.85% 25,100 0 0
48
53.50
49
2 tháng
(2025-10-17) 		0 0% 85,500 0 0
48
53.50
49
3 tháng
(2025-09-17) 		5 11.36% 495,100 0 0
41.50
53.80
49
6 tháng
(2025-06-19) 		24 96% 692,900 -900 -0.0
25
53.80
49
12 tháng
(2024-12-23) 		24.05 96.38% 829,300 -6,100 -0.2
22.80
53.80
49
24 tháng
(2023-12-27) 		21.21 76.35% 1,546,700 -7,200 -0.2
22.80
53.80
49
36 tháng
(2023-01-03) 		31.50 180.06% 3,588,100 -7,100 0.2
16.49
53.80
49
60 tháng
(2021-01-11) 		30.96 171.60% 13,788,800 -2,423 -0.0
14.08
53.80
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/12/2021
18.54
 6,900 18.54 18.54 18.10 0 0 0
08/12/2021
18.54
 11,800 18.54 18.63 18.15 0 0 0
07/12/2021
18.54
 6,100 17.84 18.54 18.01 0 0 0
06/12/2021
17.84
 30,800 18.72 18.72 17.84 0 0 0
03/12/2021
18.72
 17,600 18.85 19.12 18.54 0 0 0
02/12/2021
18.85
 10,300 18.90 19.16 18.72 0 0 0
01/12/2021
18.90
 15,400 18.81 19.43 18.19 0 0 0
30/11/2021
18.81
 28,700 18.46 18.94 18.46 500 0 0.0
29/11/2021
18.46
 22,100 18.81 18.81 17.75 0 0 0
26/11/2021
18.81
 36,900 18.90 19.43 18.81 0 0 0
25/11/2021
18.90
 13,100 18.90 18.90 18.63 0 0 0
24/11/2021
18.90
 10,000 18.76 18.98 18.59 0 300 -0.0
23/11/2021
18.76
 14,800 19.07 19.07 18.54 0 0 0
22/11/2021
19.07
 49,200 19.51 19.78 18.19 0 0 0
19/11/2021
19.51
 68,600 20.49 20.66 19.43 0 0 0
18/11/2021
20.49
 56,800 19.69 20.66 19.69 0 0 0
17/11/2021
19.69
 23,200 19.87 19.87 18.98 1,700 0 0.0
16/11/2021
19.87
 73,200 20.22 20.22 18.98 400 0 0.0
15/11/2021
20.22
 78,400 19.69 20.31 19.16 0 0 0
12/11/2021
19.69
 50,900 19.51 19.87 19.60 4,400 0 0.1
11/11/2021
19.51
 90,100 19.25 19.60 19.25 0 0 0
10/11/2021
19.25
 73,800 19.07 19.25 18.81 0 0 0
09/11/2021
19.07
 81,600 18.98 19.43 18.72 0 0 0
08/11/2021
18.98
 74,000 18.46 19.07 18.63 0 0 0
05/11/2021
18.46
 14,600 18.15 18.46 18.10 0 1,900 -0.0
04/11/2021
18.15
 22,700 18.28 18.41 18.15 0 0 0
03/11/2021
18.28
 30,300 18.76 18.76 18.28 0 0 0
02/11/2021
18.76
 42,500 18.72 19.07 18.72 0 0 0
01/11/2021
18.72
 41,500 18.50 18.98 18.46 0 0 0
29/10/2021
18.50
 43,300 18.54 18.63 18.37 0 0 0
28/10/2021
18.54
 42,200 18.28 18.54 18.19 0 0 0
27/10/2021
18.28
 72,500 18.28 18.46 18.19 0 0 0
26/10/2021
18.28
 34,200 18.28 18.54 18.01 0 0 0
25/10/2021
18.28
 29,700 18.46 18.54 18.28 0 0 0
22/10/2021
18.46
 27,800 18.72 18.76 18.37 0 0 0
21/10/2021
18.72
 13,500 18.72 18.81 18.54 0 0 0
20/10/2021
18.72
 9,900 18.98 19.25 18.63 0 0 0
19/10/2021
18.98
 26,100 18.46 18.98 18.19 0 0 0
18/10/2021
18.46
 39,200 19.07 19.07 18.19 100 2,900 -0.1
15/10/2021
19.07
 102,600 18.98 19.60 19.07 800 10,000 -0.2
14/10/2021
18.98
 85,000 18.46 18.98 18.10 0 7,200 -0.2
13/10/2021
18.46
 58,500 18.01 18.63 17.75 200 0 0.0
12/10/2021
18.01
 32,300 18.19 18.19 17.84 200 0 0.0
11/10/2021
18.19
 73,900 18.54 18.54 18.01 800 0 0
08/10/2021
18.54
 40,800 19.03 19.03 18.46 3,600 100 0.1
07/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/10/2021
19.03
 62,200 18.63 19.25 18.54 4,300 0 0.1
06/10/2021
18.63
 184,200 17.45 18.63 17.45 17,100 0 0.4
05/10/2021
17.45
 44,000 17.37 17.66 17.37 100 0 0.0
04/10/2021
17.37
 36,900 17.20 17.45 16.95 900 0 0.0
01/10/2021
17.20
 64,400 17.20 17.20 16.44 0 0 0
30/09/2021
17.20
 18,800 17.03 17.62 17.03 2,900 0 0.1
29/09/2021
17.03
 30,700 16.78 17.03 16.19 0 100 -0.0
28/09/2021
16.78
 50,500 16.69 16.78 15.93 0 0 0
27/09/2021
16.69
 56,700 17.66 18.04 16.69 0 0 0
24/09/2021
17.66
 51,400 17.54 18.00 17.37 100 0 0.0
23/09/2021
17.54
 92,800 17.66 18.17 17.41 2,000 100 0.0
22/09/2021
17.66
 135,900 17.24 17.66 17.11 0 0 0
21/09/2021
17.24
 30,000 17.37 17.37 16.69 0 0 0
20/09/2021
17.37
 70,600 17.87 18.97 17.37 0 0 0
17/09/2021
17.87
 184,300 16.78 17.92 16.69 100 0 0.0
16/09/2021
16.78
 72,100 16.19 16.78 16.10 0 0 0
15/09/2021
16.19
 24,900 16.02 16.19 15.93 0 0 0
14/09/2021
16.02
 31,900 15.98 16.19 15.89 0 0 0
13/09/2021
15.98
 55,800 15.60 16.36 15.64 0 0 0
10/09/2021
15.60
 35,100 15.43 15.85 15.43 0 0 0
09/09/2021
15.43
 20,900 15.30 15.43 15.18 0 0 0
08/09/2021
15.30
 11,400 15.34 15.51 15.30 0 0 0
07/09/2021
15.34
 18,600 15.77 15.85 15.26 0 0 0
06/09/2021
15.77
 35,200 15.60 16.02 15.60 0 0 0
01/09/2021
15.60
 20,400 15.18 15.60 14.96 0 0 0
31/08/2021
15.18
 9,500 15.18 15.34 14.96 0 0 0
30/08/2021
15.18
 9,800 14.75 15.18 14.67 0 0 0
27/08/2021
14.75
 7,100 14.71 14.84 14.50 0 0 0
26/08/2021
14.71
 4,000 14.84 14.96 14.59 0 0 0
25/08/2021
14.84
 12,900 14.71 15.01 14.42 0 1,000 -0.0
24/08/2021
14.71
 6,000 15.18 15.18 14.67 0 0 0
23/08/2021
15.18
 9,300 15.18 15.43 14.84 0 0 0
20/08/2021
15.18
 32,700 15.51 15.55 15.18 0 0 0
19/08/2021
15.51
 9,400 15.64 15.64 15.30 0 0 0
18/08/2021
15.64
 25,100 15.34 15.77 15.18 0 0 0
17/08/2021
15.34
 16,100 15.77 15.89 15.34 300 400 -0.0
16/08/2021
15.77
 26,800 15.09 15.85 15.13 0 0 0
13/08/2021
15.09
 12,100 15.43 15.43 15.09 100 0 0
12/08/2021
15.43
 18,700 15.13 15.60 14.92 1,100 0 0.0
11/08/2021
15.13
 26,500 15.26 15.26 14.92 0 0 0
10/08/2021
15.26
 5,500 15.26 15.34 15.01 0 0 0
09/08/2021
15.26
 11,400 15.26 15.30 15.26 0 0 0
06/08/2021
15.26
 30,900 15.26 15.43 15.26 0 0 0
05/08/2021
15.26
 28,500 14.59 15.43 14.59 0 0 0
04/08/2021
14.59
 19,900 14.59 14.75 14.59 0 0 0
03/08/2021
14.59
 13,900 14.59 14.59 14.50 0 0 0
02/08/2021
14.59
 10,000 14.71 14.75 14.59 0 0 0
30/07/2021
14.71
 1,800 14.67 14.71 14.67 0 0 0
29/07/2021
14.67
 10,800 14.25 14.71 14.25 0 0 0
28/07/2021
14.25
 2,000 14.92 14.92 14.25 0 0 0
27/07/2021
14.92
 4,600 14.75 14.92 14.33 0 0 0
26/07/2021
14.75
 4,100 14.59 14.75 14.59 0 0 0
23/07/2021
14.59
 700 14.59 14.67 14.50 0 0 0
22/07/2021
14.59
 2,300 14.67 14.67 14.08 0 0 0
21/07/2021
14.67
 4,000 14.71 14.71 14.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |